7966 リンテック(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,8701,9001,8411,900263,0001,900
2007-12-271,8681,9181,8651,898300,4001,898
2007-12-261,7871,8721,7811,866286,9001,866
2007-12-251,7991,7991,7511,768233,3001,768
2007-12-211,7441,7541,7111,751284,8001,751
2007-12-201,7691,7731,7321,744324,6001,744
2007-12-191,7691,7891,7511,770276,4001,770
2007-12-181,7821,8121,7651,789345,1001,789
2007-12-171,8001,8161,7761,781235,8001,781
2007-12-141,8471,8621,8171,827362,2001,827
2007-12-131,8721,8751,8241,828271,0001,828
2007-12-121,8431,8731,8201,871296,4001,871
2007-12-111,9211,9441,8331,853439,6001,853
2007-12-101,8131,8581,8131,831363,6001,831
2007-12-071,7771,8501,7771,811346,3001,811
2007-12-061,7601,7701,7301,742382,5001,742
2007-12-051,7681,7751,7281,768265,3001,768
2007-12-041,8031,8181,7621,769325,1001,769
2007-12-031,8051,8351,7761,807572,9001,807
2007-11-301,7201,7691,7041,769571,3001,769
2007-11-291,6981,7791,6801,746414,7001,746
2007-11-281,6711,6821,6191,668528,5001,668
2007-11-271,6701,6991,6351,682444,3001,682
2007-11-261,7181,7491,6921,730409,3001,730
2007-11-221,7331,7531,6791,717462,4001,717
2007-11-211,7701,7781,7161,734415,8001,734
2007-11-201,7341,7511,7061,740429,6001,740
2007-11-191,7751,7851,7451,764407,4001,764
2007-11-161,7541,7841,7401,775555,2001,775
2007-11-151,7681,7911,7341,786790,1001,786
2007-11-141,7261,7791,6181,7691,068,6001,769
2007-11-131,9401,9521,8841,906722,8001,906
2007-11-122,0202,0501,9561,958540,4001,958
2007-11-092,1002,1502,0752,100303,7002,100
2007-11-082,1202,1702,1002,135170,1002,135
2007-11-072,2202,2352,1802,185154,1002,185
2007-11-062,1652,2352,1652,210117,7002,210
2007-11-052,2202,2802,1802,200128,6002,200
2007-11-022,2502,2852,2202,250144,6002,250
2007-11-012,2702,3252,2652,305362,3002,305
2007-10-312,2152,2502,1902,250294,8002,250
2007-10-302,1902,2152,1652,185140,2002,185
2007-10-292,1652,2002,1652,165124,4002,165
2007-10-262,1552,1702,1302,140116,1002,140
2007-10-252,1952,1952,1102,140438,5002,140
2007-10-242,2002,2202,1602,200326,3002,200
2007-10-232,2402,2502,2202,235119,2002,235
2007-10-222,2452,2802,2102,235257,7002,235
2007-10-192,3102,3102,2602,285178,7002,285
2007-10-182,3152,3502,3102,325189,2002,325
2007-10-172,3602,3902,3102,350323,0002,350
2007-10-162,4302,4302,3652,400186,6002,400
2007-10-152,5002,5052,4252,440478,6002,440
2007-10-122,4502,5002,4102,480453,2002,480
2007-10-112,3952,4452,3702,445228,0002,445
2007-10-102,3402,3952,3302,365231,1002,365
2007-10-092,3002,3352,2852,310101,6002,310
2007-10-052,2852,3302,2702,295114,0002,295
2007-10-042,2852,3102,2402,285170,9002,285
2007-10-032,3052,3402,2802,325161,9002,325
2007-10-022,3152,3452,3102,325261,0002,325
2007-10-012,2852,3152,2602,310298,0002,310
2007-09-282,2102,2552,1952,255213,7002,255
2007-09-272,1552,1852,1502,180108,8002,180
2007-09-262,1552,1902,0952,120244,2002,120
2007-09-252,1102,1552,1052,140125,6002,140
2007-09-212,1502,1552,1202,140122,9002,140
2007-09-202,1902,2102,1402,160166,3002,160
2007-09-192,1502,1652,1302,150202,6002,150
2007-09-182,1502,1552,1002,100236,7002,100
2007-09-142,1702,1952,1702,180182,6002,180
2007-09-132,1902,1952,1452,145179,0002,145
2007-09-122,1802,2002,1452,150203,1002,150
2007-09-112,1902,2102,1552,190159,7002,190
2007-09-102,1902,2002,1402,170244,2002,170
2007-09-072,2102,2252,1502,185336,8002,185
2007-09-062,1352,1802,1152,180270,5002,180
2007-09-052,1902,1902,1302,130288,0002,130
2007-09-042,1602,1802,1252,150402,0002,150
2007-09-032,1902,2102,1552,190254,5002,190
2007-08-312,1502,1902,1452,165332,0002,165
2007-08-302,1502,1852,0902,110355,1002,110
2007-08-292,0652,1052,0652,085457,3002,085
2007-08-282,2002,2402,1702,175615,3002,175
2007-08-272,1502,1552,0902,105148,3002,105
2007-08-242,1252,1402,0902,120146,9002,120
2007-08-232,2152,2252,1302,165352,6002,165
2007-08-222,0152,0952,0102,055283,4002,055
2007-08-212,0652,1352,0552,085267,8002,085
2007-08-202,0552,0952,0352,035201,0002,035
2007-08-172,0802,1101,9791,981321,1001,981
2007-08-162,1652,1852,0602,105326,7002,105
2007-08-152,2202,2452,1802,185192,9002,185
2007-08-142,2502,3002,2002,215343,5002,215
2007-08-132,2102,3802,2102,300588,0002,300
2007-08-102,1452,3652,1102,2501,008,9002,250
2007-08-092,3002,3202,1752,245736,1002,245
2007-08-082,3202,3302,1902,265392,3002,265
2007-08-072,3602,3652,3252,335181,9002,335
2007-08-062,3452,3702,3402,365212,7002,365
2007-08-032,4102,4152,3452,370375,6002,370
2007-08-022,3852,4852,3852,470596,6002,470
2007-08-012,3352,3952,3352,350135,5002,350
2007-07-312,3452,3502,3252,350252,6002,350
2007-07-302,3252,3702,3152,365180,1002,365
2007-07-272,3852,4252,3352,400282,6002,400
2007-07-262,4352,4602,4302,440201,8002,440
2007-07-252,4552,4752,4402,460203,2002,460
2007-07-242,4502,4752,4352,47093,3002,470
2007-07-232,4802,4802,4302,435136,8002,435
2007-07-202,4952,5302,4852,505199,3002,505
2007-07-192,4402,4852,4352,480128,4002,480
2007-07-182,4652,4852,4102,435197,8002,435
2007-07-172,5252,5252,4752,480178,7002,480
2007-07-132,5302,5302,5052,510102,8002,510
2007-07-122,5252,5502,4852,500195,0002,500
2007-07-112,4952,5402,4752,540378,9002,540
2007-07-102,5202,5252,4852,500228,5002,500
2007-07-092,5152,5602,5002,525400,6002,525
2007-07-062,5202,5652,5052,525258,8002,525
2007-07-052,5402,5702,5152,520292,4002,520
2007-07-042,6102,6102,5402,550201,2002,550
2007-07-032,6402,6402,5752,590161,2002,590
2007-07-022,6002,6102,5902,610204,1002,610
2007-06-292,6002,6152,5452,610178,7002,610
2007-06-282,5552,5952,5552,570156,2002,570
2007-06-272,5852,6002,5652,565133,2002,565
2007-06-262,5902,6002,5802,595135,9002,595
2007-06-252,6602,6652,6002,605371,4002,605
2007-06-222,6552,6702,6402,655208,4002,655
2007-06-212,6152,6702,6152,660206,4002,660
2007-06-202,6802,6802,6352,655299,5002,655
2007-06-192,7252,7252,6852,705313,8002,705
2007-06-182,6352,7002,6302,700448,3002,700
2007-06-152,5702,6302,5602,625451,3002,625
2007-06-142,4902,5352,4752,530210,2002,530
2007-06-132,5052,5052,4802,490178,5002,490
2007-06-122,5752,5752,5052,505252,8002,505
2007-06-112,5402,5602,5352,545348,2002,545
2007-06-082,4602,5252,4602,490720,7002,490
2007-06-072,4502,4652,4202,455599,6002,455
2007-06-062,4702,4952,4552,490314,4002,490
2007-06-052,5102,5202,4702,485194,4002,485
2007-06-042,5252,5252,4952,505139,1002,505
2007-06-012,5152,5302,4902,500298,4002,500
2007-05-312,4902,5152,4752,490217,1002,490
2007-05-302,4652,4952,4502,450379,7002,450
2007-05-292,4702,4852,4402,445201,2002,445
2007-05-282,4552,4752,4202,465182,5002,465
2007-05-252,4902,4952,4502,460294,5002,460
2007-05-242,5602,5602,4952,525297,9002,525
2007-05-232,5802,5902,5252,555457,3002,555
2007-05-222,5952,5952,5502,575304,1002,575
2007-05-212,5702,5902,5502,565341,4002,565
2007-05-182,5352,5602,4952,510329,4002,510
2007-05-172,5452,5652,5202,530314,6002,530
2007-05-162,4852,5102,4552,510471,0002,510
2007-05-152,5052,5752,4852,485590,9002,485
2007-05-142,5302,5302,4352,450340,7002,450
2007-05-112,6202,6202,5002,525332,6002,525
2007-05-102,6302,6652,6152,645284,6002,645
2007-05-092,5152,5852,5152,580203,5002,580
2007-05-082,5152,5352,5152,535121,8002,535
2007-05-072,5202,5352,5052,53085,2002,530
2007-05-022,4952,5052,4652,500153,0002,500
2007-05-012,4952,4952,4552,480224,9002,480
2007-04-272,5152,5402,4602,500402,5002,500
2007-04-262,4452,5152,4452,510242,2002,510
2007-04-252,5002,5052,4702,485230,0002,485
2007-04-242,5052,5252,4902,495210,8002,495
2007-04-232,5352,5802,5002,515230,2002,515
2007-04-202,5002,5402,4852,530234,8002,530
2007-04-192,5102,5702,4852,485561,3002,485
2007-04-182,4752,5152,4652,490218,4002,490
2007-04-172,5002,5102,4652,485180,6002,485
2007-04-162,5402,5652,4952,500423,4002,500
2007-04-132,4802,5452,4802,510641,7002,510
2007-04-122,4202,4602,4002,450334,1002,450
2007-04-112,4252,4252,3802,415278,4002,415
2007-04-102,4402,4402,4052,420147,9002,420
2007-04-092,4402,4552,4152,450211,7002,450
2007-04-062,3752,4452,3652,435523,3002,435
2007-04-052,2952,3652,2902,360310,2002,360
2007-04-042,3002,3402,2802,335262,1002,335
2007-04-032,2902,2902,2652,275241,4002,275
2007-04-022,3302,3302,2802,285186,2002,285
2007-03-302,3152,3252,2902,325122,7002,325
2007-03-292,2902,3202,2502,300176,7002,300
2007-03-282,3052,3202,2752,295186,6002,295
2007-03-272,3052,3302,2902,300258,9002,300
2007-03-262,3502,3702,2852,295315,8002,295
2007-03-232,3102,3402,2902,340358,6002,340
2007-03-222,2902,3152,2702,305507,9002,305
2007-03-202,2102,2352,2052,220263,3002,220
2007-03-192,1502,1902,1502,175379,6002,175
2007-03-162,1452,1752,1202,150347,0002,150
2007-03-152,1102,1502,1102,135205,4002,135
2007-03-142,0952,1252,0952,095191,2002,095
2007-03-132,1302,1302,0852,105242,1002,105
2007-03-122,0802,1402,0802,125256,7002,125
2007-03-092,1202,1402,0802,085341,8002,085
2007-03-082,1202,1352,1052,125227,3002,125
2007-03-072,1302,1502,1102,115328,3002,115
2007-03-062,0652,1252,0652,125263,6002,125
2007-03-052,1602,1702,1002,105389,2002,105
2007-03-022,2052,2152,1902,190253,0002,190
2007-03-012,2002,2202,1852,195249,7002,195
2007-02-282,1602,2102,1502,185296,6002,185
2007-02-272,3052,3102,2502,260340,4002,260
2007-02-262,2402,3252,2402,320705,5002,320
2007-02-232,2002,2102,1702,195289,4002,195
2007-02-222,2002,2102,1802,180330,9002,180
2007-02-212,1852,2152,1852,205403,3002,205
2007-02-202,2002,2002,1352,175527,8002,175
2007-02-192,2102,2202,2002,205190,3002,205
2007-02-162,2152,2352,2102,210271,5002,210
2007-02-152,2352,2452,2102,215377,8002,215
2007-02-142,2552,2602,2302,240269,7002,240
2007-02-132,3152,3202,2252,250431,3002,250
2007-02-092,2102,3602,1802,330711,6002,330
2007-02-082,3002,3102,2202,265481,4002,265
2007-02-072,3302,3352,2652,280205,3002,280
2007-02-062,3052,3202,3002,305230,4002,305
2007-02-052,2752,2852,2602,275375,2002,275
2007-02-022,3152,3552,2952,305394,1002,305
2007-02-012,3202,3652,3002,340394,5002,340
2007-01-312,3452,3502,2502,255567,2002,255
2007-01-302,3852,4152,3552,370292,2002,370
2007-01-292,4302,4502,3602,365497,0002,365
2007-01-262,4452,4502,4052,430179,6002,430
2007-01-252,5002,5002,4502,465205,6002,465
2007-01-242,5152,5352,4602,460241,5002,460
2007-01-232,4952,5102,4802,485164,3002,485
2007-01-222,4702,4902,4452,485153,1002,485
2007-01-192,4602,4602,4002,440173,1002,440
2007-01-182,4052,4702,3902,425215,8002,425
2007-01-172,3952,4202,3602,410181,2002,410
2007-01-162,3802,4002,3652,385142,0002,385
2007-01-152,4002,4102,3602,370137,0002,370
2007-01-122,3452,3952,3102,380160,3002,380
2007-01-112,3502,3702,3302,335233,1002,335
2007-01-102,4202,4352,3452,350191,5002,350
2007-01-092,3502,4002,3352,390215,9002,390
2007-01-052,3702,3902,3402,345111,1002,345
2007-01-042,3702,3802,3452,37065,8002,370

分割・併合履歴 : [1992-03-26]1株→1.2株 [1988-09-27]1株→1.2株 [1986-09-26]1株→1.2株 [1985-03-28]1株→1.2株 [1984-03-28]1株→1.25株